ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,460.70
      1.14%
      US Tech 100
      18,527.60
      1.07%
      Dow Jones
      40,604.55
      1.68%
      Brent Oil
      80.035
      -1.84%
      Bitcoin
      67,529.32
      2.65%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. UK
      5. LSE
      6. Astrazeneca Plc (AZN)

      7. Astrazeneca Plc (AZN) Trades

      Astrazeneca Plc

      Astrazeneca Plc (AZN)

      AstraZeneca PLC
      AZN Capital Corp
      12,180.00
      120.00
      (1.00%)
      Closed July 26 11:30AM
      Delayed by 15 minutes

      🔥 Trades (Time & Sales) features

      Watch streaming flow of executed trades as they happen.

      Analyze executed trades for Stocks, ETFs, Indices, ADRs, and more

      See all trades with time, price, and size

      Montage multiple market centers to get a more complete view

      Gauge market sentiment using the Buy/Sell Ratio Bar

      Keep an eye out for interesting or unusual trades

      Latest AZN Trades
      Delayed by 15 mins

      Upgrade to Real-time
      Trade 4551 - 4501 (08:21-08:16)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      08:21:46 12114.0 16 AT 12114.0 12116.0 Sell
      		192,419 4551 LSE
      08:21:02 12114.0 29 AT 12114.0 12116.0 Sell
      		192,403 4550 LSE
      08:20:58 12114.0 24 AT 12112.0 12114.0 Buy
      		192,374 4549 LSE
      08:20:57 12115.08 245 O 12112.0 12114.0 Buy
      		192,350 4548 LSE
      08:20:47 12114.0 23 AT 12112.0 12114.0 Buy
      		192,105 4547 LSE
      08:20:47 12114.0 19 AT 12112.0 12114.0 Buy
      		192,082 4546 LSE
      08:20:40 12114.0 10 AT 12110.0 12114.0 Buy
      		192,063 4545 LSE
      08:20:40 12114.0 27 AT 12110.0 12114.0 Buy
      		192,053 4544 LSE
      08:20:40 12114.0 31 AT 12110.0 12114.0 Buy
      		192,026 4543 LSE
      08:20:40 12114.0 44 AT 12110.0 12114.0 Buy
      		191,995 4542 LSE
      08:20:23 12110.0 17 AT 12110.0 12114.0 Sell
      		191,951 4541 LSE
      08:20:22 12112.0 29 AT 12108.0 12112.0 Buy
      		191,934 4540 LSE
      08:19:32 12108.0 28 AT 12106.0 12108.0 Buy
      		191,905 4539 LSE
      08:19:32 12108.0 37 AT 12106.0 12108.0 Buy
      		191,877 4538 LSE
      08:19:32 12108.0 15 AT 12106.0 12108.0 Buy
      		191,840 4537 LSE
      08:18:58 12108.0 2 O 12104.0 12108.0 Buy
      		191,825 4536 LSE
      08:18:53 12108.0 17 AT 12104.0 12108.0 Buy
      		191,823 4535 LSE
      08:18:27 12106.0 29 AT 12104.0 12106.0 Buy
      		191,806 4534 LSE
      08:18:27 12106.0 35 AT 12104.0 12106.0 Buy
      		191,777 4533 LSE
      08:18:26 12106.0 46 AT 12106.0 12108.0 Sell
      		191,742 4532 LSE
      08:18:26 12106.0 11 AT 12106.0 12108.0 Sell
      		191,696 4531 LSE
      08:18:26 12106.0 11 AT 12106.0 12108.0 Sell
      		191,685 4530 LSE
      08:18:09 12108.0 53 AT 12108.0 12110.0 Sell
      		191,674 4529 LSE
      08:18:09 12108.0 42 AT 12108.0 12110.0 Sell
      		191,621 4528 LSE
      08:18:09 12108.0 10 AT 12108.0 12110.0 Sell
      		191,579 4527 LSE
      08:18:09 12108.0 1 AT 12108.0 12112.0 Sell
      		191,569 4526 LSE
      08:18:02 12108.924 140 O 12108.0 12112.0 Sell
      		191,568 4525 LSE
      08:17:43 12111.08 253 O 12108.0 12112.0 Buy
      		191,428 4524 LSE
      08:17:24 12112.0 48 AT 12112.0 12114.0 Sell
      		191,175 4523 LSE
      08:17:24 12112.0 5 AT 12112.0 12114.0 Sell
      		191,127 4522 LSE
      08:17:24 12112.0 24 AT 12112.0 12114.0 Sell
      		191,122 4521 LSE
      08:17:24 12112.0 1 AT 12112.0 12114.0 Sell
      		191,098 4520 LSE
      08:17:10 12112.0 4 AT 12112.0 12114.0 Sell
      		191,097 4519 LSE
      08:17:10 12112.0 50 AT 12112.0 12114.0 Sell
      		191,093 4518 LSE
      08:17:00 12114.0 14 AT 12112.0 12114.0 Buy
      		191,043 4517 LSE
      08:16:46 12112.46 10 O 12112.0 12114.0 Sell
      		191,029 4516 LSE
      08:16:30 12112.0 24 AT 12112.0 12116.0 Sell
      		191,019 4515 LSE
      08:16:30 12112.0 4 AT 12110.0 12112.0 Buy
      		190,995 4514 LSE
      08:16:30 12112.0 4 AT 12110.0 12112.0 Buy
      		190,991 4513 LSE
      08:16:30 12112.0 21 AT 12110.0 12112.0 Buy
      		190,987 4512 LSE
      08:16:30 12112.0 4 AT 12110.0 12112.0 Buy
      		190,966 4511 LSE
      08:16:11 12112.0 8 AT 12110.0 12112.0 Buy
      		190,962 4510 LSE
      08:16:09 12110.0 22 AT 12110.0 12114.0 Sell
      		190,954 4509 LSE
      08:16:09 12110.0 2 AT 12110.0 12114.0 Sell
      		190,932 4508 LSE
      08:16:09 12110.0 23 AT 12110.0 12114.0 Sell
      		190,930 4507 LSE
      08:16:09 12110.0 61 AT 12110.0 12114.0 Sell
      		190,907 4506 LSE
      08:16:09 12110.0 10 AT 12110.0 12114.0 Sell
      		190,846 4505 LSE
      08:16:09 12110.0 9 AT 12110.0 12114.0 Sell
      		190,836 4504 LSE
      08:16:09 12112.0 9 AT 12112.0 12114.0 Sell
      		190,827 4503 LSE
      08:16:09 12112.0 10 AT 12112.0 12114.0 Sell
      		190,818 4502 LSE
      08:16:04 12110.0 26 AT 12108.0 12110.0 Buy
      		190,808 4501 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock